Canadian Pacific Kansas City Limited (CP)
NYSE: CP · Real-Time Price · USD
69.42
-2.13 (-2.98%)
At close: Mar 28, 2025, 4:00 PM
70.35
+0.93 (1.34%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Canadian Pacific Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 71.07 | 71.44 | 69.28 | 69.42 | 69.42 | -2.98% | 4,274,445 |
| Mar 27, 2025 | 72.83 | 73.26 | 71.07 | 71.55 | 71.41 | -2.36% | 4,688,306 |
| Mar 26, 2025 | 72.25 | 73.66 | 72.25 | 73.28 | 73.14 | 1.24% | 3,368,358 |
| Mar 25, 2025 | 73.39 | 73.78 | 72.11 | 72.38 | 72.24 | -1.24% | 3,896,770 |
| Mar 24, 2025 | 72.48 | 73.67 | 72.48 | 73.29 | 73.15 | 1.85% | 5,547,863 |
| Mar 21, 2025 | 73.27 | 73.55 | 71.81 | 71.96 | 71.82 | -2.20% | 6,861,944 |
| Mar 20, 2025 | 73.60 | 74.49 | 73.24 | 73.58 | 73.44 | -0.90% | 4,399,978 |
| Mar 19, 2025 | 74.58 | 74.75 | 73.65 | 74.25 | 74.11 | -0.08% | 2,555,602 |
| Mar 18, 2025 | 75.33 | 75.33 | 73.41 | 74.31 | 74.17 | -1.30% | 3,992,174 |
| Mar 17, 2025 | 75.00 | 75.58 | 74.64 | 75.29 | 75.15 | - | 1,956,301 |
| Mar 14, 2025 | 73.07 | 75.37 | 72.88 | 75.29 | 75.15 | 3.49% | 2,732,123 |
| Mar 13, 2025 | 73.09 | 74.50 | 72.71 | 72.75 | 72.61 | -1.85% | 2,652,157 |
| Mar 12, 2025 | 73.11 | 74.49 | 72.67 | 74.12 | 73.98 | 1.41% | 2,582,577 |
| Mar 11, 2025 | 74.22 | 74.56 | 71.45 | 73.09 | 72.95 | -1.64% | 3,864,761 |
| Mar 10, 2025 | 76.71 | 76.71 | 73.93 | 74.31 | 74.17 | -4.31% | 3,093,032 |
| Mar 7, 2025 | 78.08 | 78.44 | 76.11 | 77.66 | 77.51 | -0.93% | 3,049,059 |
| Mar 6, 2025 | 76.01 | 78.72 | 75.71 | 78.39 | 78.24 | 2.04% | 3,205,498 |
| Mar 5, 2025 | 75.44 | 76.93 | 75.08 | 76.82 | 76.67 | 3.48% | 2,670,753 |
| Mar 4, 2025 | 75.02 | 75.30 | 73.37 | 74.24 | 74.10 | -2.08% | 2,927,201 |
| Mar 3, 2025 | 78.37 | 79.59 | 75.15 | 75.82 | 75.68 | -2.70% | 3,348,053 |
| Feb 28, 2025 | 76.74 | 77.93 | 76.19 | 77.92 | 77.77 | 1.83% | 2,478,093 |
| Feb 27, 2025 | 77.40 | 78.07 | 76.35 | 76.52 | 76.37 | -1.54% | 2,067,939 |
| Feb 26, 2025 | 77.72 | 77.76 | 76.85 | 77.72 | 77.57 | 0.30% | 2,202,211 |
| Feb 25, 2025 | 76.66 | 77.94 | 76.56 | 77.49 | 77.34 | 1.56% | 1,955,400 |
| Feb 24, 2025 | 77.60 | 77.92 | 76.19 | 76.30 | 76.15 | -1.43% | 2,278,741 |
| Feb 21, 2025 | 77.70 | 78.08 | 77.23 | 77.41 | 77.26 | -0.96% | 2,375,389 |
| Feb 20, 2025 | 78.49 | 78.49 | 77.68 | 78.16 | 78.01 | -0.19% | 1,544,871 |
| Feb 19, 2025 | 78.71 | 79.16 | 78.24 | 78.31 | 78.16 | -1.25% | 1,892,137 |
| Feb 18, 2025 | 77.52 | 79.48 | 77.52 | 79.30 | 79.15 | 2.30% | 2,052,243 |
| Feb 14, 2025 | 78.66 | 78.97 | 77.40 | 77.52 | 77.37 | -0.97% | 1,443,202 |
| Feb 13, 2025 | 78.15 | 78.49 | 77.55 | 78.28 | 78.13 | 0.54% | 1,629,160 |
| Feb 12, 2025 | 76.83 | 78.30 | 76.57 | 77.86 | 77.71 | -0.74% | 1,803,450 |
| Feb 11, 2025 | 77.90 | 78.75 | 77.76 | 78.44 | 78.29 | 0.41% | 2,578,837 |
| Feb 10, 2025 | 77.32 | 78.14 | 76.95 | 78.12 | 77.97 | 1.22% | 1,512,898 |
| Feb 7, 2025 | 78.51 | 78.75 | 76.76 | 77.18 | 77.03 | -1.52% | 2,391,143 |
| Feb 6, 2025 | 78.47 | 78.55 | 77.60 | 78.37 | 78.22 | 0.37% | 1,821,152 |
| Feb 5, 2025 | 77.00 | 78.27 | 77.00 | 78.08 | 77.93 | 1.24% | 2,381,342 |
| Feb 4, 2025 | 76.15 | 78.14 | 76.14 | 77.12 | 76.97 | 3.17% | 3,578,851 |
| Feb 3, 2025 | 74.29 | 77.53 | 72.10 | 74.75 | 74.61 | -6.09% | 10,857,294 |
| Jan 31, 2025 | 79.81 | 81.53 | 78.43 | 79.60 | 79.45 | -0.28% | 5,795,800 |
| Jan 30, 2025 | 81.15 | 82.53 | 78.41 | 79.82 | 79.67 | 1.24% | 7,519,416 |
| Jan 29, 2025 | 79.35 | 79.55 | 78.17 | 78.84 | 78.69 | -0.45% | 6,056,225 |
| Jan 28, 2025 | 80.64 | 80.84 | 78.88 | 79.20 | 79.05 | -1.86% | 3,869,866 |
| Jan 27, 2025 | 79.74 | 81.16 | 79.42 | 80.70 | 80.55 | 1.14% | 2,679,734 |
| Jan 24, 2025 | 79.79 | 80.11 | 79.47 | 79.79 | 79.64 | -0.30% | 2,169,384 |
| Jan 23, 2025 | 78.99 | 80.28 | 78.70 | 80.03 | 79.88 | 2.05% | 3,295,610 |
| Jan 22, 2025 | 77.61 | 78.78 | 77.35 | 78.42 | 78.27 | 0.95% | 3,071,538 |
| Jan 21, 2025 | 75.50 | 77.96 | 75.43 | 77.68 | 77.53 | 3.82% | 3,920,651 |
| Jan 17, 2025 | 74.55 | 75.29 | 74.35 | 74.82 | 74.68 | 0.35% | 3,156,533 |
| Jan 16, 2025 | 74.15 | 74.69 | 73.59 | 74.56 | 74.42 | 0.36% | 3,340,373 |